Canada markets closed

Saga Communications, Inc. (SGA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.41+0.11 (+0.47%)
At close: 04:00PM EDT
23.41 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202423.0323.4123.0323.4123.413,000
Apr 25, 202422.3423.3022.3423.3023.305,500
Apr 24, 202422.4122.7422.4122.7422.743,700
Apr 23, 202422.7022.9622.5622.6822.683,800
Apr 22, 202423.0023.4122.7022.7022.707,700
Apr 19, 202422.5023.2522.4222.7622.7610,500
Apr 18, 202422.4322.8022.3122.7522.7522,000
Apr 17, 202422.3722.7122.3722.3822.385,800
Apr 16, 202422.3222.7522.0522.3722.3726,800
Apr 15, 202421.8022.9321.8022.1222.128,900
Apr 12, 202422.1722.2221.8021.8121.819,800
Apr 11, 202422.2522.6222.0122.0122.018,900
Apr 10, 202422.2022.4422.2022.2422.244,000
Apr 09, 202422.3822.6322.3322.4222.426,200
Apr 08, 202422.4422.7622.3122.4822.485,000
Apr 05, 202421.9722.5621.9722.5022.5014,000
Apr 04, 202422.2922.4621.8022.1722.177,000
Apr 03, 202422.1522.4921.9822.0422.0416,400
Apr 02, 202422.3722.3722.0122.1922.1917,100
Apr 01, 202422.1422.3822.0222.3722.375,900
Mar 28, 202422.5522.5822.2922.3122.316,700
Mar 27, 202423.1123.1122.3622.3622.367,500
Mar 26, 202422.8822.8822.3122.6522.6523,000
Mar 25, 202422.5022.7522.2322.7522.758,900
Mar 22, 202422.7422.7922.3522.7822.784,100
Mar 21, 202422.6523.0622.5022.9822.9810,100
Mar 20, 202421.7322.6121.5722.5222.5217,600
Mar 19, 202422.1822.3021.7921.8421.8423,400
Mar 18, 202422.6022.8122.0522.0622.0619,900
Mar 15, 202422.9223.1222.6522.7022.7016,000
Mar 15, 20240.6 Dividend
Mar 14, 202423.5823.9323.0923.2022.6027,800
Mar 13, 202423.5523.9523.3523.4122.8010,200
Mar 12, 202423.5823.6623.3123.4022.7927,100
Mar 11, 202424.5024.5023.4523.5922.9812,000
Mar 08, 202424.5024.6724.1124.5023.8713,400
Mar 07, 202424.3524.4923.4624.3023.6710,300
Mar 06, 202423.3224.2523.1024.0423.4215,200
Mar 05, 202423.0023.4523.0023.3922.7915,400
Mar 04, 202422.8823.2622.8023.1022.508,100
Mar 01, 202422.9723.2422.6122.6222.0312,700
Feb 29, 202422.6023.1922.4622.6222.0317,500
Feb 28, 202423.6623.7322.6122.6122.039,600
Feb 27, 202424.2224.5023.7223.9023.2811,400
Feb 26, 202424.2424.3923.8624.1823.5519,000
Feb 23, 202423.4224.2423.3924.2423.6111,200
Feb 22, 202423.4823.9623.4123.7423.1312,400
Feb 21, 202424.2624.2623.5523.5922.985,600
Feb 20, 202423.7824.7023.4024.5023.8714,400
Feb 16, 202423.2123.8723.2123.7223.117,600
Feb 16, 20240.25 Dividend
Feb 15, 202423.3623.7923.3023.7922.935,100
Feb 14, 202422.9523.6022.6923.5922.7413,900
Feb 13, 202423.7923.7922.7522.9022.0711,300
Feb 12, 202423.7923.8123.2423.2422.4011,200
Feb 09, 202423.4723.7923.2023.7922.9310,000
Feb 08, 202423.0123.9923.0123.6122.768,000
Feb 07, 202423.6823.6823.0123.0122.1812,100
Feb 06, 202423.5423.8923.4323.8022.9414,900
Feb 05, 202423.9623.9623.2123.5722.7236,400
Feb 02, 202423.5524.0023.3024.0023.139,100
Feb 01, 202423.8623.9923.5723.9723.105,800
Jan 31, 202423.6723.9023.4323.6222.7710,000
Jan 30, 202423.6423.9923.4523.4522.608,800
Jan 29, 202424.0924.0923.4723.6422.7918,700
Jan 26, 202424.0024.1923.6523.9923.129,500
Jan 25, 202423.7424.2023.5424.0023.1313,600
Jan 24, 202423.3523.7823.2023.7422.8811,300
Jan 23, 202423.9623.9623.0323.0322.2038,200
Jan 22, 202422.7223.8422.5323.6622.8129,400
Jan 19, 202422.0722.8121.5222.6321.8132,400
Jan 18, 202421.7922.5521.5922.0921.2924,300
Jan 17, 202422.0622.6021.4521.8121.0232,300
Jan 16, 202422.0922.9521.5922.3921.5836,900
Jan 12, 202421.4122.5821.1821.8521.0643,000
Jan 11, 202421.8521.9921.0821.3820.6125,000
Jan 10, 202421.3122.1821.1021.7921.0030,700
Jan 09, 202422.1922.7621.1821.4120.6428,100
Jan 08, 202423.6123.8522.0222.2021.4035,000
Jan 05, 202423.6124.0022.7323.4222.5713,200
Jan 04, 202423.2223.5923.0223.2322.3920,500
Jan 03, 202422.6123.2522.5723.1322.3018,400
Jan 02, 202422.0022.7621.8322.6121.7915,200
Dec 29, 202322.2522.8221.8522.2621.4610,400
Dec 28, 202322.3922.7921.3322.0721.2753,800
Dec 27, 202322.7822.7922.0622.3721.5620,700
Dec 26, 202322.0522.8221.5922.7021.8833,900
Dec 22, 202321.1221.9821.0021.9821.1918,900
Dec 21, 202321.6122.0820.1820.7319.9857,100
Dec 20, 202323.8724.8022.0922.0921.2959,100
Dec 19, 202324.5424.7723.6324.2223.3568,800
Dec 19, 20232 Dividend
Dec 18, 202325.9827.0025.7726.7523.86213,100
Dec 15, 202325.9926.0025.1425.4522.7096,500
Dec 14, 202325.1025.2024.4325.1422.4232,700
Dec 13, 202323.5025.0223.4425.0222.3162,000
Dec 12, 202323.2523.7223.0023.5621.0113,900
Dec 11, 202323.0423.7522.7323.2820.7620,500
Dec 08, 202321.1423.0520.7122.8520.3852,000
Dec 07, 202320.2020.4220.0020.4118.2013,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...